日本製麻の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 33 | 33 | 33 | 33 | ±0 | ±0% | 11,000 |
| 2010/12/01 | 33 | 34 | 32 | 33 | +1 | +3.1% | 33,000 |
| 2010/11/30 | 33 | 34 | 32 | 32 | -2 | -5.9% | 79,000 |
| 2010/11/29 | 33 | 34 | 32 | 34 | +1 | +3% | 58,000 |
| 2010/11/26 | 33 | 33 | 32 | 33 | +1 | +3.1% | 17,000 |
| 2010/11/25 | 32 | 33 | 32 | 32 | ±0 | ±0% | 76,000 |
| 2010/11/24 | 32 | 32 | 30 | 32 | ±0 | ±0% | 178,000 |
| 2010/11/22 | 32 | 33 | 32 | 32 | -1 | -3% | 122,000 |
| 2010/11/19 | 33 | 34 | 32 | 33 | ±0 | ±0% | 51,000 |
| 2010/11/18 | 33 | 34 | 33 | 33 | ±0 | ±0% | 5,000 |
| 2010/11/17 | 32 | 33 | 32 | 33 | ±0 | ±0% | 7,000 |
| 2010/11/16 | 33 | 34 | 32 | 33 | ±0 | ±0% | 28,000 |
| 2010/11/15 | 33 | 33 | 32 | 33 | ±0 | ±0% | 43,000 |
| 2010/11/12 | 32 | 34 | 32 | 33 | +1 | +3.1% | 176,000 |
| 2010/11/11 | 31 | 32 | 31 | 32 | ±0 | ±0% | 31,000 |
| 2010/11/10 | 31 | 32 | 31 | 32 | +1 | +3.2% | 34,000 |
| 2010/11/09 | 31 | 31 | 30 | 31 | +1 | +3.3% | 16,000 |
| 2010/11/08 | 31 | 31 | 30 | 30 | -1 | -3.2% | 8,000 |
| 2010/11/05 | 31 | 31 | 31 | 31 | ±0 | ±0% | 7,000 |
| 2010/11/04 | 30 | 31 | 30 | 31 | ±0 | ±0% | 25,000 |
| 2010/11/02 | 30 | 31 | 30 | 31 | ±0 | ±0% | 35,000 |
| 2010/11/01 | 31 | 31 | 30 | 31 | ±0 | ±0% | 6,000 |
| 2010/10/29 | 31 | 32 | 31 | 31 | -1 | -3.1% | 27,000 |
| 2010/10/28 | 32 | 32 | 31 | 32 | +1 | +3.2% | 13,000 |
| 2010/10/27 | 31 | 31 | 31 | 31 | -1 | -3.1% | 3,000 |
| 2010/10/26 | 31 | 32 | 30 | 32 | +1 | +3.2% | 34,000 |
| 2010/10/25 | 31 | 31 | 31 | 31 | ±0 | ±0% | 142,000 |
| 2010/10/22 | 30 | 31 | 30 | 31 | +1 | +3.3% | 7,000 |
| 2010/10/21 | 30 | 31 | 29 | 30 | ±0 | ±0% | 12,000 |
| 2010/10/20 | 30 | 30 | 30 | 30 | ±0 | ±0% | 22,000 |
| 2010/10/19 | 31 | 31 | 30 | 30 | -1 | -3.2% | 35,000 |
| 2010/10/18 | 31 | 31 | 30 | 31 | +2 | +6.9% | 97,000 |
| 2010/10/15 | 29 | 30 | 29 | 29 | ±0 | ±0% | 25,000 |
| 2010/10/14 | 29 | 29 | 29 | 29 | ±0 | ±0% | 31,000 |
| 2010/10/13 | 30 | 30 | 29 | 29 | ±0 | ±0% | 11,000 |
| 2010/10/12 | 30 | 30 | 29 | 29 | -1 | -3.3% | 28,000 |
| 2010/10/08 | 30 | 30 | 29 | 30 | ±0 | ±0% | 19,000 |
| 2010/10/07 | 30 | 30 | 30 | 30 | ±0 | ±0% | 6,000 |
| 2010/10/06 | 29 | 30 | 29 | 30 | +1 | +3.4% | 29,000 |
| 2010/10/05 | 29 | 30 | 29 | 29 | -1 | -3.3% | 27,000 |
| 2010/10/04 | 30 | 30 | 29 | 30 | ±0 | ±0% | 67,000 |
| 2010/10/01 | 30 | 31 | 30 | 30 | ±0 | ±0% | 5,000 |
| 2010/09/30 | 31 | 31 | 30 | 30 | -1 | -3.2% | 29,000 |
| 2010/09/29 | 31 | 31 | 30 | 31 | ±0 | ±0% | 39,000 |
| 2010/09/28 | 31 | 31 | 30 | 31 | ±0 | ±0% | 39,000 |
| 2010/09/27 | 31 | 31 | 31 | 31 | +1 | +3.3% | 6,000 |
| 2010/09/24 | 31 | 31 | 30 | 30 | -1 | -3.2% | 54,000 |
| 2010/09/22 | 31 | 31 | 31 | 31 | ±0 | ±0% | 8,000 |
| 2010/09/21 | 30 | 32 | 30 | 31 | ±0 | ±0% | 23,000 |
| 2010/09/17 | 32 | 32 | 30 | 31 | ±0 | ±0% | 34,000 |
3601～
3650
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「日本麻」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本麻 | 94,500円 | -2.3% | -46.6% | 0.42% | 59.47倍 | 1.68倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
| 山本通産 | - | +5.7% | -1.5% | - | - | - |
|
- |
| ＳＨＩＮＫＯ | 235,700円 | +8.4% | +17.8% | 4.45% | 6.90倍 | 2.11倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| 大田花き | 74,800円 | +1.9% | +0.6% | 1.60% | 17.07倍 | 0.73倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| アゼアス | 64,100円 | +5.2% | +38.2% | 3.59% | 18.82倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
市場注目の銘柄
チャート関連のコラム
